Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPCOH25
17.13+0.06(+0.35%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.02.2025 | 17.10 | 17.30 | 17.08 | 17.13 | 99 | 169 965 |
| 20.02.2025 | 17.23 | 17.25 | 16.95 | 17.07 | 110 | 187 614 |
| 19.02.2025 | 17.67 | 17.86 | 17.11 | 17.25 | 442 | 767 189 |
| 18.02.2025 | 17.95 | 18.00 | 17.53 | 17.60 | 400 | 707 368 |
| 17.02.2025 | 17.18 | 17.95 | 17.00 | 17.77 | 778 | 1 365 539 |
| 14.02.2025 | 17.50 | 17.60 | 17.11 | 17.17 | 497 | 867 528 |
| 13.02.2025 | 17.58 | 17.79 | 17.40 | 17.50 | 244 | 428 117 |
| 12.02.2025 | 17.66 | 17.92 | 17.40 | 17.48 | 301 | 531 978 |
| 11.02.2025 | 17.90 | 17.90 | 17.42 | 17.71 | 669 | 1 185 014 |
| 10.02.2025 | 17.52 | 17.85 | 17.36 | 17.75 | 220 | 387 027 |
| 07.02.2025 | 17.89 | 17.89 | 17.32 | 17.52 | 193 | 337 596 |
| 06.02.2025 | 17.20 | 17.72 | 17.19 | 17.56 | 264 | 461 934 |
| 05.02.2025 | 17.48 | 17.48 | 17.00 | 17.20 | 180 | 309 686 |
| 04.02.2025 | 17.17 | 17.56 | 17.15 | 17.42 | 397 | 690 819 |
| 03.02.2025 | 16.32 | 17.09 | 16.32 | 17.09 | 216 | 361 975 |
| 31.01.2025 | 17.30 | 17.53 | 17.25 | 17.34 | 284 | 494 445 |
| 30.01.2025 | 16.63 | 17.38 | 16.56 | 17.27 | 601 | 1 031 215 |
| 29.01.2025 | 16.85 | 16.95 | 16.60 | 16.72 | 292 | 490 862 |
| 28.01.2025 | 15.97 | 16.60 | 15.91 | 16.60 | 569 | 925 452 |
| 27.01.2025 | 15.40 | 15.87 | 15.30 | 15.84 | 562 | 877 828 |
| 24.01.2025 | 15.36 | 15.56 | 15.35 | 15.48 | 443 | 684 004 |
| 23.01.2025 | 15.40 | 15.50 | 15.21 | 15.42 | 137 | 210 433 |
| 22.01.2025 | 15.58 | 15.60 | 15.31 | 15.44 | 153 | 236 646 |
| 21.01.2025 | 15.51 | 15.60 | 15.15 | 15.47 | 225 | 344 497 |
| 20.01.2025 | 15.15 | 15.73 | 15.15 | 15.58 | 335 | 518 805 |
| 17.01.2025 | 15.37 | 15.40 | 14.69 | 15.15 | 498 | 750 524 |
| 16.01.2025 | 17.00 | 17.00 | 15.20 | 15.39 | 941 | 1 489 989 |
| 15.01.2025 | 16.16 | 16.61 | 16.16 | 16.57 | 276 | 453 751 |
| 14.01.2025 | 16.19 | 16.20 | 15.89 | 16.18 | 254 | 407 217 |
| 13.01.2025 | 16.57 | 16.64 | 16.05 | 16.15 | 189 | 306 096 |
| 10.01.2025 | 16.37 | 16.76 | 16.28 | 16.70 | 79 | 130 568 |
| 09.01.2025 | 16.72 | 16.73 | 16.50 | 16.73 | 62 | 102 781 |
| 08.01.2025 | 17.00 | 17.00 | 16.48 | 16.60 | 203 | 338 230 |
| 07.01.2025 | 16.94 | 17.45 | 16.94 | 17.00 | 159 | 274 766 |
| 03.01.2025 | 17.00 | 17.11 | 16.70 | 16.88 | 320 | 540 807 |
| 02.01.2025 | 17.00 | 17.20 | 16.88 | 17.00 | 606 | 1 029 259 |
| 30.12.2024 | 16.76 | 16.87 | 16.55 | 16.72 | 249 | 416 991 |
| 27.12.2024 | 16.77 | 17.00 | 16.62 | 16.84 | 367 | 619 254 |
| 23.12.2024 | 16.96 | 17.20 | 16.47 | 16.76 | 1 006 | 1 675 988 |
| 20.12.2024 | 16.49 | 16.97 | 16.49 | 16.94 | 836 | 1 399 943 |
| 19.12.2024 | 16.50 | 16.75 | 16.30 | 16.54 | 217 | 357 894 |
| 18.12.2024 | 16.90 | 17.10 | 16.80 | 16.99 | 121 | 205 862 |
| 17.12.2024 | 17.72 | 17.73 | 16.66 | 17.15 | 204 | 350 332 |
| 16.12.2024 | 17.60 | 17.93 | 17.40 | 17.65 | 130 | 228 927 |
| 13.12.2024 | 17.05 | 17.63 | 16.80 | 17.56 | 46 | 78 179 |
| 12.12.2024 | 17.87 | 17.88 | 17.11 | 17.40 | 163 | 284 003 |
| 11.12.2024 | 17.65 | 18.06 | 17.35 | 17.82 | 81 | 143 917 |
| 10.12.2024 | 16.76 | 18.30 | 16.75 | 17.88 | 122 | 215 461 |
| 09.12.2024 | 16.19 | 16.21 | 16.00 | 16.00 | 31 | 49 865 |
| 06.12.2024 | 16.50 | 16.50 | 16.10 | 16.11 | 75 | 121 383 |
Biznesradar bez reklam? Sprawdź BR Plus
